Date,Open,High,Low,Close,Volume,AdjustedClose 20171218,0.760,0.760,0.755,0.760,461700,0.760 20171219,0.765,0.765,0.760,0.765,90200,0.765 20171220,0.765,0.765,0.760,0.765,417400,0.765 20171221,0.765,0.765,0.760,0.765,264100,0.765 20171222,0.765,0.765,0.760,0.760,78500,0.760 20171226,0.765,0.765,0.760,0.760,105500,0.760 20171227,0.765,0.775,0.765,0.775,617100,0.775 20171228,0.770,0.770,0.770,0.770,171900,0.770 20171229,0.770,0.775,0.770,0.775,210300,0.775 20180102,0.775,0.780,0.775,0.775,359700,0.775 20180103,0.780,0.785,0.780,0.785,452100,0.785 20180104,0.785,0.785,0.775,0.785,278800,0.785 20180105,0.785,0.800,0.785,0.800,1830300,0.800 20180108,0.795,0.795,0.790,0.790,71800,0.790 20180109,0.790,0.790,0.780,0.785,679100,0.785 20180110,0.790,0.795,0.785,0.785,362900,0.785 20180111,0.790,0.790,0.780,0.780,503600,0.780 20180112,0.785,0.785,0.780,0.785,224900,0.785 20180115,0.785,0.790,0.780,0.785,354600,0.785 20180116,0.790,0.790,0.785,0.790,628800,0.790 20180117,0.790,0.790,0.785,0.785,213800,0.785 20180118,0.785,0.790,0.780,0.790,284500,0.790 20180119,0.790,0.790,0.785,0.790,396500,0.790 20180122,0.790,0.795,0.790,0.790,554400,0.790 20180123,0.795,0.800,0.795,0.795,1350400,0.795 20180124,0.800,0.805,0.800,0.805,1154600,0.805 20180125,0.810,0.815,0.805,0.805,380900,0.805 20180126,0.810,0.810,0.810,0.810,65900,0.810 20180129,0.810,0.825,0.810,0.815,605500,0.815 20180130,0.815,0.815,0.805,0.810,237900,0.810 20180131,0.805,0.810,0.800,0.810,210200,0.810 20180201,0.810,0.815,0.810,0.815,237800,0.815 20180202,0.810,0.815,0.800,0.805,537200,0.805 20180205,0.800,0.800,0.785,0.790,771000,0.790 20180206,0.780,0.785,0.765,0.780,846800,0.780 20180207,0.780,0.795,0.780,0.790,725000,0.790 20180208,0.785,0.790,0.780,0.785,168800,0.785 20180209,0.775,0.785,0.770,0.785,326700,0.785 20180212,0.785,0.785,0.775,0.785,266900,0.785 20180213,0.785,0.785,0.780,0.780,191300,0.780 20180214,0.780,0.785,0.780,0.780,171200,0.780 20180215,0.780,0.780,0.780,0.780,100000,0.780 20180219,0.780,0.795,0.780,0.790,1237300,0.790 20180220,0.790,0.800,0.790,0.790,1144200,0.790 20180221,0.800,0.800,0.790,0.795,382300,0.795 20180222,0.790,0.790,0.785,0.785,131500,0.785 20180223,0.790,0.790,0.790,0.790,232300,0.790 20180226,0.790,0.800,0.790,0.795,291500,0.795 20180227,0.800,0.805,0.795,0.805,807000,0.805 20180228,0.805,0.805,0.795,0.805,262200,0.805 20180301,0.805,0.805,0.795,0.800,292200,0.800 20180302,0.800,0.805,0.795,0.805,383300,0.805 20180305,0.780,0.780,0.770,0.775,444800,0.775 20180306,0.775,0.785,0.775,0.785,740500,0.785 20180307,0.780,0.785,0.780,0.780,186400,0.780 20180308,0.785,0.785,0.785,0.785,521500,0.785 20180309,0.785,0.790,0.785,0.790,11700,0.790 20180312,0.785,0.785,0.785,0.785,97300,0.785 20180313,0.785,0.790,0.780,0.790,98500,0.790 20180314,0.785,0.785,0.785,0.785,107400,0.785